Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-04-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $8.43 | $8.43 | 3,800 | — | — |
| 2021-12-30 | $8.63 | $8.63 | 3,800 | — | — |
| 2021-12-29 | $8.75 | $8.75 | 2,300 | — | — |
| 2021-12-28 | $8.78 | $8.78 | 400 | — | — |
| 2021-12-27 | $9.03 | $9.03 | 1,400 | — | — |
| 2021-12-23 | $8.89 | $8.89 | 1,400 | — | — |
| 2021-12-22 | $8.48 | $8.48 | 7,800 | — | — |
| 2021-12-21 | $8.94 | $8.94 | 1,100 | — | — |
| 2021-12-20 | $9.24 | $9.24 | 300 | — | — |
| 2021-12-17 | $9.24 | $9.24 | 700 | — | — |
| 2021-12-16 | $9.00 | $9.00 | 800 | — | — |
| 2021-12-15 | $8.96 | $8.96 | 1,500 | — | — |
| 2021-12-14 | $9.24 | $9.24 | 2,000 | — | — |
| 2021-12-13 | $8.96 | $8.96 | 1,100 | — | — |
| 2021-12-10 | $9.18 | $9.18 | 400 | — | — |
| 2021-12-09 | $8.97 | $8.97 | 900 | — | — |
| 2021-12-08 | $9.00 | $9.00 | 900 | — | — |
| 2021-12-07 | $9.10 | $9.10 | 2,600 | — | — |
| 2021-12-06 | $9.02 | $9.02 | 9,900 | — | — |
| 2021-12-03 | $9.03 | $9.03 | 1,000 | — | — |
| 2021-12-02 | $8.96 | $8.96 | 4,500 | — | — |
| 2021-12-01 | $9.55 | $9.55 | 1,800 | — | — |
| 2021-11-30 | $9.15 | $9.15 | 12,300 | — | — |
| 2021-11-29 | $10.51 | $10.51 | 2,700 | — | — |
| 2021-11-26 | $10.63 | $10.63 | 5,900 | — | — |
| 2021-11-24 | $10.42 | $10.42 | 800 | — | — |
| 2021-11-23 | $10.65 | $10.65 | 3,600 | — | — |
| 2021-11-22 | $10.80 | $10.80 | 600 | — | — |
| 2021-11-19 | $10.80 | $10.80 | 700 | — | — |
| 2021-11-18 | $10.75 | $10.75 | 1,600 | — | — |
| 2021-11-17 | $10.75 | $10.75 | 2,600 | — | — |
| 2021-11-16 | $10.96 | $10.96 | 5,200 | — | — |
| 2021-11-15 | $11.31 | $11.31 | 600 | — | — |
| 2021-11-12 | $11.59 | $11.59 | 900 | — | — |
| 2021-11-11 | $11.32 | $11.32 | 400 | — | — |
| 2021-11-10 | $11.10 | $11.10 | 600 | — | — |
| 2021-11-09 | $11.21 | $11.21 | 1,200 | — | — |
| 2021-11-08 | $11.06 | $11.06 | 2,000 | — | — |
| 2021-11-05 | $10.84 | $10.84 | 800 | — | — |
| 2021-11-04 | $10.69 | $10.69 | 2,700 | — | — |
| 2021-11-03 | $10.75 | $10.75 | 1,000 | — | — |
| 2021-11-02 | $10.84 | $10.84 | 700 | — | — |
| 2021-11-01 | $10.59 | $10.59 | 800 | — | — |
| 2021-10-29 | $10.85 | $10.85 | 1,400 | — | — |
| 2021-10-28 | $10.77 | $10.77 | 4,400 | — | — |
| 2021-10-27 | $10.94 | $10.94 | 0 | — | — |
| 2021-10-26 | $10.94 | $10.94 | 600 | — | — |
| 2021-10-25 | $10.62 | $10.62 | 500 | — | — |
| 2021-10-22 | $10.60 | $10.60 | 900 | — | — |
| 2021-10-21 | $10.83 | $10.83 | 1,400 | — | — |
| 2021-10-20 | $10.85 | $10.85 | 900 | — | — |
| 2021-10-19 | $10.86 | $10.86 | 600 | — | — |
| 2021-10-18 | $10.98 | $10.98 | 2,200 | — | — |
| 2021-10-15 | $10.76 | $10.76 | 0 | — | — |
| 2021-10-14 | $10.76 | $10.76 | 1,400 | — | — |
| 2021-10-13 | $10.86 | $10.86 | 2,200 | — | — |
| 2021-10-12 | $10.59 | $10.59 | 12,400 | — | — |
| 2021-10-11 | $10.28 | $10.28 | 11,600 | — | — |
| 2021-10-08 | $11.60 | $11.60 | 2,300 | — | — |
| 2021-10-07 | $11.58 | $11.58 | 2,600 | — | — |
| 2021-10-06 | $11.11 | $11.11 | 3,100 | — | — |
| 2021-10-05 | $11.66 | $11.66 | 800 | — | — |
| 2021-10-04 | $11.66 | $11.66 | 2,400 | — | — |
| 2021-10-01 | $11.51 | $11.51 | 2,000 | — | — |
| 2021-09-30 | $11.59 | $11.59 | 800 | — | — |
| 2021-09-29 | $11.48 | $11.48 | 500 | — | — |
| 2021-09-28 | $11.45 | $11.45 | 2,600 | — | — |
| 2021-09-27 | $11.46 | $11.46 | 1,400 | — | — |
| 2021-09-24 | $12.00 | $12.00 | 1,200 | — | — |
| 2021-09-23 | $12.37 | $12.37 | 2,300 | — | — |
| 2021-09-22 | $12.05 | $12.05 | 0 | — | — |
| 2021-09-21 | $12.05 | $12.05 | 4,100 | — | — |
| 2021-09-20 | $12.38 | $12.38 | 3,700 | — | — |
| 2021-09-17 | $11.33 | $11.33 | 21,700 | — | — |
| 2021-09-16 | $13.34 | $13.34 | 10,200 | — | — |
| 2021-09-15 | $12.80 | $12.80 | 8,700 | — | — |
| 2021-09-14 | $12.48 | $12.48 | 2,700 | — | — |
| 2021-09-13 | $12.35 | $12.35 | 8,200 | — | — |
| 2021-09-10 | $12.30 | $12.30 | 3,600 | — | — |
| 2021-09-09 | $12.20 | $12.20 | 10,400 | — | — |
| 2021-09-08 | $11.87 | $11.87 | 8,200 | — | — |
| 2021-09-07 | $12.12 | $12.12 | 31,300 | — | — |
| 2021-09-03 | $11.27 | $11.27 | 4,100 | — | — |
| 2021-09-02 | $11.14 | $11.14 | 26,200 | — | — |
| 2021-09-01 | $10.62 | $10.62 | 800 | — | — |
| 2021-08-31 | $10.60 | $10.60 | 4,300 | — | — |
| 2021-08-30 | $10.55 | $10.55 | 300 | — | — |
| 2021-08-27 | $10.55 | $10.55 | 800 | — | — |
| 2021-08-26 | $10.69 | $10.69 | 400 | — | — |
| 2021-08-25 | $10.69 | $10.69 | 600 | — | — |
| 2021-08-24 | $10.56 | $10.56 | 1,200 | — | — |
| 2021-08-23 | $10.51 | $10.51 | 500 | — | — |
| 2021-08-20 | $10.50 | $10.50 | 1,200 | — | — |
| 2021-08-19 | $10.59 | $10.59 | 3,200 | — | — |
| 2021-08-18 | $10.49 | $10.49 | 0 | — | — |
| 2021-08-17 | $10.49 | $10.49 | 9,700 | — | — |
| 2021-08-16 | $10.87 | $10.87 | 2,400 | — | — |
| 2021-08-13 | $10.87 | $10.87 | 8,100 | — | — |
| 2021-08-12 | $10.70 | $10.70 | 3,500 | — | — |
| 2021-08-11 | $10.52 | $10.52 | 0 | — | — |
| 2021-08-10 | $10.52 | $10.52 | 2,300 | — | — |
| 2021-08-09 | $10.41 | $10.41 | 3,600 | — | — |
| 2021-08-06 | $10.41 | $10.41 | 800 | — | — |
| 2021-08-05 | $10.45 | $10.45 | 2,500 | — | — |
| 2021-08-04 | $10.45 | $10.45 | 700 | — | — |
| 2021-08-03 | $10.50 | $10.50 | 15,500 | — | — |
| 2021-08-02 | $10.41 | $10.41 | 3,400 | — | — |
| 2021-07-30 | $10.40 | $10.40 | 4,600 | — | — |
| 2021-07-29 | $10.49 | $10.49 | 13,900 | — | — |
| 2021-07-28 | $10.41 | $10.41 | 4,700 | — | — |
| 2021-07-27 | $10.39 | $10.39 | 4,000 | — | — |
| 2021-07-26 | $10.88 | $10.88 | 9,800 | — | — |
| 2021-07-23 | $11.46 | $11.46 | 2,500 | — | — |
| 2021-07-22 | $11.91 | $11.91 | 900 | — | — |
| 2021-07-21 | $11.65 | $11.65 | 10,600 | — | — |
| 2021-07-20 | $11.65 | $11.65 | 35,600 | — | — |
| 2021-07-19 | $11.25 | $11.25 | 20,200 | — | — |
| 2021-07-16 | $11.26 | $11.26 | 77,200 | — | — |
| 2021-07-15 | $9.91 | $9.91 | 11,000 | — | — |
| 2021-07-14 | $9.98 | $9.98 | 3,400 | — | — |
| 2021-07-13 | $10.06 | $10.06 | 5,700 | — | — |
| 2021-07-12 | $10.23 | $10.23 | 10,300 | — | — |
| 2021-07-09 | $10.63 | $10.63 | 44,300 | — | — |
| 2021-07-08 | $10.11 | $10.11 | 28,800 | — | — |
| 2021-07-07 | $9.80 | $9.80 | 2,000 | — | — |
| 2021-07-06 | $9.90 | $9.90 | 1,800 | — | — |
| 2021-07-02 | $9.80 | $9.80 | 300 | — | — |
| 2021-07-01 | $9.80 | $9.80 | 300 | — | — |
| 2021-06-30 | $9.80 | $9.80 | 0 | — | — |
| 2021-06-29 | $9.80 | $9.80 | 600 | — | — |
| 2021-06-28 | $9.83 | $9.83 | 0 | — | — |
| 2021-06-25 | $9.83 | $9.83 | 12,700 | — | — |
| 2021-06-24 | $9.89 | $9.89 | 600 | — | — |
| 2021-06-23 | $9.90 | $9.90 | 1,600 | — | — |
| 2021-06-22 | $9.94 | $9.94 | 1,800 | — | — |
| 2021-06-21 | $9.93 | $9.93 | 2,600 | — | — |
| 2021-06-18 | $9.92 | $9.92 | 1,100 | — | — |
| 2021-06-17 | $9.93 | $9.93 | 1,600 | — | — |
| 2021-06-16 | $9.98 | $9.98 | 500 | — | — |
| 2021-06-15 | $9.70 | $9.70 | 300 | — | — |
| 2021-06-14 | $9.62 | $9.62 | 400 | — | — |
| 2021-06-11 | $9.81 | $9.81 | 0 | — | — |
| 2021-06-10 | $9.81 | $9.81 | 1,400 | — | — |
| 2021-06-09 | $9.81 | $9.81 | 0 | — | — |
| 2021-06-08 | $9.81 | $9.81 | 700 | — | — |
| 2021-06-07 | $9.80 | $9.80 | 3,400 | — | — |
| 2021-06-04 | $9.88 | $9.88 | 200 | — | — |
| 2021-06-03 | $9.93 | $9.93 | 700 | — | — |
| 2021-06-02 | $9.94 | $9.94 | 1,600 | — | — |
| 2021-06-01 | $9.81 | $9.81 | 1,100 | — | — |
| 2021-05-28 | $9.93 | $9.93 | 2,400 | — | — |
| 2021-05-27 | $9.91 | $9.91 | 600 | — | — |
| 2021-05-26 | $9.81 | $9.81 | 800 | — | — |
| 2021-05-25 | $9.95 | $9.95 | 500 | — | — |
| 2021-05-24 | $9.81 | $9.81 | 1,900 | — | — |
| 2021-05-21 | $9.83 | $9.83 | 2,900 | — | — |
| 2021-05-20 | $9.86 | $9.86 | 1,600 | — | — |
| 2021-05-19 | $9.85 | $9.85 | 1,600 | — | — |
| 2021-05-18 | $9.98 | $9.98 | 600 | — | — |
| 2021-05-17 | $9.86 | $9.86 | 300 | — | — |
| 2021-05-14 | $10.00 | $10.00 | 900 | — | — |
| 2021-05-13 | $9.99 | $9.99 | 3,000 | — | — |
| 2021-05-12 | $9.78 | $9.78 | 1,300 | — | — |
| 2021-05-11 | $9.75 | $9.75 | 1,200 | — | — |
| 2021-05-10 | $10.04 | $10.04 | 1,800 | — | — |
| 2021-05-07 | $9.89 | $9.89 | 2,600 | — | — |
| 2021-05-06 | $9.75 | $9.75 | 0 | — | — |
| 2021-05-05 | $9.75 | $9.75 | 3,700 | — | — |
| 2021-05-04 | $9.75 | $9.75 | 3,600 | — | — |
| 2021-05-03 | $9.76 | $9.76 | 2,700 | — | — |
| 2021-04-30 | $10.02 | $10.02 | 0 | — | — |
| 2021-04-29 | $10.02 | $10.02 | 600 | — | — |
| 2021-04-28 | $9.90 | $9.90 | 200 | — | — |
| 2021-04-27 | $10.08 | $10.08 | 500 | — | — |
| 2021-04-26 | $9.95 | $9.95 | 1,900 | — | — |
| 2021-04-23 | $10.19 | $10.19 | 200 | — | — |
| 2021-04-22 | $10.05 | $10.05 | 2,500 | — | — |
| 2021-04-21 | $10.04 | $10.04 | 3,600 | — | — |
| 2021-04-20 | $10.16 | $10.16 | 1,400 | — | — |
| 2021-04-19 | $10.08 | $10.08 | 3,500 | — | — |
| 2021-04-16 | $10.20 | $10.20 | 12,600 | — | — |
| 2021-04-15 | $10.44 | $10.44 | 4,200 | — | — |
| 2021-04-14 | $10.56 | $10.56 | 1,700 | — | — |
| 2021-04-13 | $10.78 | $10.78 | 2,600 | — | — |
| 2021-04-12 | $10.75 | $10.75 | 1,100 | — | — |
| 2021-04-09 | $10.80 | $10.80 | 600 | — | — |
| 2021-04-08 | $10.55 | $10.55 | 1,200 | — | — |
| 2021-04-07 | $10.73 | $10.73 | 1,300 | — | — |
| 2021-04-06 | $10.39 | $10.39 | 800 | — | — |
| 2021-04-05 | $10.35 | $10.35 | 2,900 | — | — |
| 2021-04-01 | $10.82 | $10.82 | 1,700 | — | — |
| 2021-03-31 | $10.07 | $10.07 | 5,300 | — | — |
| 2021-03-30 | $10.58 | $10.58 | 200 | — | — |
| 2021-03-29 | $10.47 | $10.47 | 1,000 | — | — |
| 2021-03-26 | $10.46 | $10.46 | 6,500 | — | — |
| 2021-03-25 | $10.00 | $10.00 | 500 | — | — |
| 2021-03-24 | $10.15 | $10.15 | 2,900 | — | — |
| 2021-03-23 | $10.33 | $10.33 | 1,000 | — | — |
| 2021-03-22 | $10.50 | $10.50 | 2,500 | — | — |
| 2021-03-19 | $10.40 | $10.40 | 600 | — | — |
| 2021-03-18 | $10.80 | $10.80 | 3,600 | — | — |
| 2021-03-17 | $10.88 | $10.88 | 2,000 | — | — |
| 2021-03-16 | $10.71 | $10.71 | 3,000 | — | — |
| 2021-03-15 | $10.90 | $10.90 | 1,000 | — | — |
| 2021-03-12 | $10.94 | $10.94 | 7,700 | — | — |
| 2021-03-11 | $10.85 | $10.85 | 9,700 | — | — |
| 2021-03-10 | $10.84 | $10.84 | 1,000 | — | — |
| 2021-03-09 | $10.79 | $10.79 | 1,800 | — | — |
| 2021-03-08 | $10.72 | $10.72 | 2,000 | — | — |
| 2021-03-05 | $10.67 | $10.67 | 4,200 | — | — |
| 2021-03-04 | $10.73 | $10.73 | 7,600 | — | — |
| 2021-03-03 | $10.79 | $10.79 | 2,400 | — | — |
| 2021-03-02 | $10.83 | $10.83 | 1,500 | — | — |
| 2021-03-01 | $10.67 | $10.67 | 2,200 | — | — |
| 2021-02-26 | $10.56 | $10.56 | 1,500 | — | — |
| 2021-02-25 | $10.55 | $10.55 | 800 | — | — |
| 2021-02-24 | $10.55 | $10.55 | 1,100 | — | — |
| 2021-02-23 | $10.69 | $10.69 | 7,300 | — | — |
| 2021-02-22 | $10.69 | $10.69 | 2,500 | — | — |
| 2021-02-19 | $10.52 | $10.52 | 3,800 | — | — |
| 2021-02-18 | $10.54 | $10.54 | 6,700 | — | — |
| 2021-02-17 | $10.50 | $10.50 | 3,500 | — | — |
| 2021-02-16 | $10.38 | $10.38 | 5,900 | — | — |
| 2021-02-12 | $10.27 | $10.27 | 1,100 | — | — |
| 2021-02-11 | $10.25 | $10.25 | 4,100 | — | — |
| 2021-02-10 | $10.24 | $10.24 | 8,600 | — | — |
| 2021-02-09 | $10.32 | $10.32 | 4,400 | — | — |
| 2021-02-08 | $10.15 | $10.15 | 12,100 | — | — |
| 2021-02-05 | $9.78 | $9.78 | 2,000 | — | — |
| 2021-02-04 | $9.80 | $9.80 | 6,900 | — | — |
| 2021-02-03 | $9.38 | $9.38 | 7,300 | — | — |
| 2021-02-02 | $9.29 | $9.29 | 8,100 | — | — |
| 2021-02-01 | $9.22 | $9.22 | 6,900 | — | — |
| 2021-01-29 | $9.26 | $9.26 | 500 | — | — |
| 2021-01-28 | $9.26 | $9.26 | 3,200 | — | — |
| 2021-01-27 | $9.20 | $9.20 | 2,600 | — | — |
| 2021-01-26 | $9.39 | $9.39 | 3,000 | — | — |
| 2021-01-25 | $9.54 | $9.54 | 10,300 | — | — |
| 2021-01-22 | $9.86 | $9.86 | 17,400 | — | — |
| 2021-01-21 | $9.94 | $9.94 | 3,600 | — | — |
| 2021-01-20 | $10.09 | $10.09 | 12,700 | — | — |
| 2021-01-19 | $9.85 | $9.85 | 5,100 | — | — |
| 2021-01-15 | $9.79 | $9.79 | 33,600 | — | — |
| 2021-01-14 | $9.14 | $9.14 | 4,100 | — | — |
| 2021-01-13 | $9.06 | $9.06 | 9,500 | — | — |
| 2021-01-12 | $8.95 | $8.95 | 5,800 | — | — |
| 2021-01-11 | $8.80 | $8.80 | 1,200 | — | — |
| 2021-01-08 | $8.78 | $8.78 | 1,900 | — | — |
| 2021-01-07 | $8.76 | $8.76 | 5,100 | — | — |
| 2021-01-06 | $8.76 | $8.76 | 5,300 | — | — |
| 2021-01-05 | $8.78 | $8.78 | 700 | — | — |
| 2021-01-04 | $8.79 | $8.79 | 13,200 | — | — |